天邦股份(002124) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-05 | 16.48 | 16.78 | 16.21 | 16.55 | -0.34 | -2.01 | 354,241 | 58,445 | 3.37 | 2.70 |
| 2021-03-04 | 17.71 | 17.78 | 16.70 | 16.89 | -0.81 | -4.58 | 468,699 | 80,022 | 6.10 | 3.57 |
| 2021-03-03 | 17.88 | 18.14 | 17.52 | 17.70 | -0.13 | -0.73 | 348,258 | 61,630 | 3.48 | 2.65 |
| 2021-03-02 | 18.68 | 18.68 | 17.63 | 17.83 | -0.62 | -3.36 | 449,077 | 80,552 | 5.69 | 3.42 |
| 2021-03-01 | 17.83 | 18.96 | 17.83 | 18.45 | 0.90 | 5.13 | 552,917 | 102,278 | 6.44 | 4.21 |
| 2021-02-26 | 18.01 | 18.34 | 17.50 | 17.55 | -0.85 | -4.62 | 489,642 | 87,280 | 4.57 | 3.73 |
| 2021-02-25 | 19.14 | 19.34 | 18.40 | 18.40 | -0.43 | -2.28 | 513,935 | 96,680 | 4.99 | 3.91 |
| 2021-02-24 | 19.46 | 19.71 | 18.43 | 18.83 | -0.30 | -1.57 | 748,404 | 143,120 | 6.69 | 5.70 |
| 2021-02-23 | 19.45 | 19.96 | 18.78 | 19.13 | -0.33 | -1.70 | 1,071,529 | 207,728 | 6.06 | 8.16 |
| 2021-02-22 | 18.60 | 19.46 | 18.60 | 19.46 | 1.77 | 10.01 | 1,283,864 | 246,788 | 4.86 | 9.77 |
| 2021-02-19 | 16.04 | 17.69 | 16.04 | 17.69 | 1.61 | 10.01 | 977,383 | 171,585 | 10.26 | 8.43 |
| 2021-02-18 | 15.94 | 16.66 | 15.91 | 16.08 | 0.22 | 1.39 | 461,647 | 74,901 | 4.73 | 3.98 |
| 2021-02-10 | 15.80 | 16.02 | 15.31 | 15.86 | -0.09 | -0.56 | 404,155 | 63,521 | 4.45 | 3.49 |
| 2021-02-09 | 16.42 | 16.48 | 15.80 | 15.95 | -0.63 | -3.80 | 474,375 | 75,821 | 4.10 | 4.09 |
| 2021-02-08 | 16.62 | 16.98 | 16.25 | 16.58 | 0.65 | 4.08 | 614,139 | 102,478 | 4.58 | 5.30 |
| 2021-02-05 | 15.97 | 16.94 | 15.88 | 15.93 | -0.05 | -0.31 | 547,576 | 89,853 | 6.63 | 4.72 |
| 2021-02-04 | 16.37 | 16.53 | 15.83 | 15.98 | -0.41 | -2.50 | 508,295 | 82,151 | 4.27 | 4.38 |
| 2021-02-03 | 15.70 | 16.84 | 15.36 | 16.39 | 0.72 | 4.59 | 815,802 | 132,528 | 9.44 | 7.04 |
| 2021-02-02 | 15.95 | 16.20 | 15.60 | 15.67 | -0.03 | -0.19 | 697,033 | 110,157 | 3.82 | 6.01 |
| 2021-02-01 | 14.13 | 15.70 | 13.85 | 15.70 | 1.43 | 10.02 | 776,507 | 118,309 | 12.96 | 6.70 |
| 2021-01-29 | 14.74 | 14.90 | 14.21 | 14.27 | -0.46 | -3.12 | 310,379 | 44,872 | 4.68 | 2.68 |
| 2021-01-28 | 15.20 | 15.23 | 14.70 | 14.73 | -0.56 | -3.66 | 397,774 | 59,262 | 3.47 | 3.43 |
| 2021-01-27 | 15.40 | 15.64 | 14.98 | 15.29 | -0.25 | -1.61 | 719,876 | 110,012 | 4.25 | 6.21 |
| 2021-01-26 | 14.49 | 15.54 | 14.40 | 15.54 | 1.41 | 9.98 | 951,756 | 145,097 | 8.07 | 8.21 |
| 2021-01-25 | 14.29 | 14.44 | 14.03 | 14.13 | -0.22 | -1.53 | 265,712 | 37,744 | 2.86 | 2.29 |
| 2021-01-22 | 14.50 | 14.55 | 14.26 | 14.35 | -0.23 | -1.58 | 170,934 | 24,510 | 1.99 | 1.47 |
| 2021-01-21 | 14.50 | 14.70 | 14.40 | 14.58 | -0.03 | -0.21 | 220,502 | 32,050 | 2.05 | 1.90 |
| 2021-01-20 | 14.41 | 14.64 | 14.26 | 14.61 | 0.09 | 0.62 | 205,794 | 29,727 | 2.62 | 1.77 |
| 2021-01-19 | 14.80 | 14.80 | 14.28 | 14.52 | 0.23 | 1.61 | 313,420 | 45,408 | 3.64 | 2.70 |
| 2021-01-18 | 14.30 | 14.55 | 14.25 | 14.29 | 0.11 | 0.78 | 253,107 | 36,328 | 2.12 | 2.18 |
| 2021-01-15 | 14.31 | 14.46 | 14.01 | 14.18 | -0.14 | -0.98 | 236,121 | 33,542 | 3.14 | 2.04 |
| 2021-01-14 | 14.63 | 14.69 | 14.20 | 14.32 | -0.24 | -1.65 | 275,531 | 39,764 | 3.37 | 2.38 |
| 2021-01-13 | 14.72 | 14.80 | 14.46 | 14.56 | -0.17 | -1.15 | 254,598 | 37,125 | 2.31 | 2.20 |
| 2021-01-12 | 14.49 | 14.88 | 14.40 | 14.73 | 0.12 | 0.82 | 262,207 | 38,556 | 3.29 | 2.26 |
| 2021-01-11 | 15.44 | 15.45 | 14.50 | 14.61 | -1.39 | -8.69 | 564,795 | 84,210 | 5.94 | 4.87 |
| 2021-01-08 | 16.74 | 16.75 | 15.80 | 16.00 | -0.74 | -4.42 | 431,205 | 69,140 | 5.68 | 3.72 |
| 2021-01-07 | 16.60 | 16.75 | 16.25 | 16.74 | -0.02 | -0.12 | 472,500 | 77,896 | 2.98 | 4.07 |
| 2021-01-06 | 16.65 | 16.95 | 16.34 | 16.76 | 0.23 | 1.39 | 645,334 | 107,660 | 3.69 | 5.57 |
| 2021-01-05 | 16.26 | 17.15 | 16.26 | 16.53 | 0.47 | 2.93 | 826,680 | 137,532 | 5.54 | 7.13 |
| 2021-01-04 | 14.89 | 16.06 | 14.89 | 16.06 | 1.46 | 10.00 | 584,478 | 92,240 | 8.01 | 5.04 |
